Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

112.94 +0.20 (+0.18%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.45 70.72 70.23 70.43 163,043 +0.28(+0.40%)
Nov 29, 2017 69.63 70.20 69.63 70.15 116,923 +0.63(+0.90%)
Nov 28, 2017 68.71 69.54 68.62 69.53 752,874 +1.01(+1.47%)
Nov 27, 2017 68.58 68.70 68.51 68.52 104,164 -0.06(-0.08%)
Nov 24, 2017 68.83 68.83 68.52 68.58 208,984 +0.00(+0.01%)
Nov 22, 2017 68.70 68.85 68.57 68.57 370,847 +0.01(+0.01%)
Nov 21, 2017 68.50 68.65 68.44 68.56 591,324 +0.33(+0.48%)
Nov 20, 2017 68.08 68.24 67.92 68.24 180,586 +0.27(+0.40%)
Nov 17, 2017 67.70 68.10 67.67 67.97 1,505,266 +0.11(+0.17%)
Nov 16, 2017 67.44 67.99 67.38 67.85 124,786 +0.68(+1.01%)
Nov 15, 2017 67.12 67.42 66.73 67.17 450,719 -0.33(-0.48%)
Nov 14, 2017 67.35 67.60 67.35 67.50 94,434 -0.15(-0.21%)
Nov 13, 2017 67.32 67.68 67.20 67.64 368,358 +0.10(+0.15%)
Nov 10, 2017 67.46 67.67 67.38 67.54 181,812 -0.01(-0.02%)
Nov 09, 2017 67.33 67.78 67.16 67.56 109,674 -0.15(-0.22%)
Nov 08, 2017 67.53 67.78 67.31 67.71 143,736 +0.07(+0.11%)
Nov 07, 2017 68.19 68.24 67.47 67.63 123,857 -0.51(-0.75%)
Nov 06, 2017 67.92 68.26 67.86 68.14 120,246 +0.26(+0.39%)
Nov 03, 2017 67.68 67.92 67.60 67.88 99,703 +0.17(+0.25%)
Nov 02, 2017 67.72 67.98 67.49 67.71 162,305 -0.09(-0.14%)
Nov 01, 2017 68.31 68.36 67.55 67.80 142,830 -0.06(-0.09%)
Oct 31, 2017 67.70 67.99 67.68 67.86 113,852 +0.25(+0.37%)
Oct 30, 2017 68.05 67.48 67.61 162,246 -0.48(-0.71%)
Oct 27, 2017 67.75 68.10 67.51 68.10 136,335 +0.32(+0.47%)
Oct 26, 2017 67.80 67.86 67.62 67.78 166,986 +0.12(+0.18%)
Oct 25, 2017 67.95 67.95 67.19 67.66 108,220 -0.40(-0.59%)
Oct 24, 2017 67.96 68.15 67.90 68.06 201,617 +0.22(+0.32%)
Oct 23, 2017 68.30 68.30 67.80 67.84 195,730 -0.41(-0.61%)
Oct 20, 2017 68.26 68.27 68.11 68.26 123,166 +0.30(+0.43%)
Oct 19, 2017 67.49 67.96 67.38 67.96 146,325 +0.14(+0.21%)
Oct 18, 2017 67.82 67.97 67.70 67.82 122,996 +0.17(+0.25%)
Oct 17, 2017 67.84 67.93 67.59 67.65 117,625 -0.15(-0.23%)
Oct 16, 2017 67.95 68.12 67.76 67.80 113,821 -0.01(-0.01%)
Oct 13, 2017 67.98 68.17 67.81 67.81 80,312 -0.03(-0.05%)
Oct 12, 2017 67.76 67.97 67.67 67.84 104,632 -0.07(-0.11%)
Oct 11, 2017 67.94 68.01 67.77 67.92 168,424 +0.03(+0.05%)
Oct 10, 2017 67.87 68.05 67.75 67.89 119,746 +0.29(+0.43%)
Oct 09, 2017 67.95 68.06 67.54 67.60 87,137 -0.25(-0.37%)
Oct 06, 2017 67.85 67.95 67.67 67.85 108,549 -0.20(-0.30%)
Oct 05, 2017 68.06 68.22 67.88 68.05 329,072 +0.18(+0.26%)
Oct 04, 2017 67.96 68.08 67.77 67.87 118,254 -0.12(-0.18%)
Oct 03, 2017 67.97 68.04 67.68 68.00 170,827 +0.09(+0.13%)
Oct 02, 2017 67.30 67.91 67.21 67.91 288,781 +0.66(+0.98%)
Sep 29, 2017 67.24 67.37 67.14 67.25 114,170 +0.05(+0.08%)
Sep 28, 2017 67.01 67.21 66.73 67.19 212,337 +0.22(+0.33%)
Sep 27, 2017 67.05 66.24 66.97 552,476 +0.56(+0.84%)
Sep 26, 2017 66.36 66.57 66.31 66.42 95,202 +0.13(+0.19%)
Sep 25, 2017 65.92 66.33 65.92 66.29 106,219 +0.33(+0.50%)
Sep 22, 2017 65.69 66.00 65.69 65.96 79,661 +0.21(+0.31%)
Sep 21, 2017 65.89 66.00 65.73 65.75 109,145 -0.19(-0.29%)
Sep 20, 2017 65.76 65.98 65.70 65.95 123,432 +0.20(+0.30%)
Sep 19, 2017 65.83 65.88 65.73 65.75 93,218 -0.00(-0.01%)
Sep 18, 2017 65.62 65.86 65.58 65.75 114,215 +0.34(+0.52%)
Sep 15, 2017 65.07 65.44 65.07 65.41 251,225 +0.24(+0.37%)
Sep 14, 2017 65.22 65.28 65.11 65.17 143,852 -0.07(-0.10%)
Sep 13, 2017 65.27 65.39 65.13 65.24 138,978 -0.06(-0.09%)
Sep 12, 2017 64.89 65.32 64.73 65.29 129,580 +0.61(+0.94%)
Sep 11, 2017 64.34 64.86 64.34 64.69 179,486 +0.79(+1.24%)
Sep 08, 2017 63.51 63.99 63.41 63.89 146,969 +0.27(+0.42%)
Sep 07, 2017 63.96 63.96 63.37 63.63 126,123 -0.27(-0.42%)
Sep 06, 2017 63.99 64.07 63.80 63.89 181,584 +0.14(+0.21%)
Sep 05, 2017 64.71 64.73 63.57 63.76 741,559 -0.91(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.